NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609C001500002023-05-24 9:39AM EDT150.00212.15248.00251.750.00--1496.88%
NFLX230609C001700002023-05-23 10:47AM EDT170.00192.85228.15231.800.00--1470.31%
NFLX230609C002000002023-06-05 12:09PM EDT200.00211.24198.00201.150.00-11510.16%
NFLX230609C002300002023-06-05 9:50AM EDT230.00174.87168.85170.800.00-13271.88%
NFLX230609C002400002023-05-22 10:23AM EDT240.00129.95158.50161.200.00--1262.50%
NFLX230609C002500002023-05-24 10:51AM EDT250.00114.70148.45151.000.00--1355.57%
NFLX230609C002600002023-06-02 10:00AM EDT260.00137.41138.60141.100.00-11224.22%
NFLX230609C002650002023-05-26 10:36AM EDT265.00101.95133.10136.200.00-10326.66%
NFLX230609C002700002023-05-23 10:42AM EDT270.0091.85128.05131.450.00-12324.32%
NFLX230609C002750002023-05-30 12:26PM EDT275.00117.32123.10126.300.00-4744305.76%
NFLX230609C002800002023-06-02 9:59AM EDT280.00118.03118.35121.150.00-25287.35%
NFLX230609C002850002023-06-02 11:21AM EDT285.00118.80113.25116.200.00-2416277.34%
NFLX230609C002900002023-06-05 10:30AM EDT290.00117.55108.95110.90-1.31-1.10%129185.94%
NFLX230609C002950002023-06-05 10:56AM EDT295.00114.03104.00105.70-1.65-1.43%439163.28%
NFLX230609C003000002023-06-05 11:08AM EDT300.00110.1398.40100.900.00-441230.76%
NFLX230609C003050002023-06-07 10:24AM EDT305.0097.5793.2596.35-8.79-8.26%2027132.81%
NFLX230609C003100002023-06-05 11:30AM EDT310.00100.5588.0591.850.00-538154.10%
NFLX230609C003150002023-06-06 3:30PM EDT315.0084.4583.4086.300.00-717131.25%
NFLX230609C003200002023-06-06 10:24AM EDT320.0082.5278.7580.75+1.68+2.08%1029181.69%
NFLX230609C003225002023-06-05 2:10PM EDT322.5087.0575.5578.700.00-32191.26%
NFLX230609C003250002023-06-06 10:09AM EDT325.0078.1173.9575.900.00-660125.98%
NFLX230609C003275002023-06-07 1:19PM EDT327.5075.7570.6074.35+2.33+3.17%16126.76%
NFLX230609C003300002023-06-07 2:31PM EDT330.0072.1668.7570.75+0.66+0.92%351160.89%
NFLX230609C003325002023-06-06 10:31AM EDT332.5067.7265.6068.900.00-46174.61%
NFLX230609C003350002023-06-06 12:37PM EDT335.0064.3063.2066.600.00-2333107.03%
NFLX230609C003375002023-06-06 10:36AM EDT337.5063.2360.6064.350.00-419109.96%
NFLX230609C003400002023-06-06 9:36AM EDT340.0059.0058.6561.150.00-819399.22%
NFLX230609C003425002023-06-02 2:34PM EDT342.5060.3156.0558.700.00-41192.58%
NFLX230609C003450002023-06-07 3:08PM EDT345.0056.7053.3556.35-2.53-4.27%643885.55%
NFLX230609C003475002023-06-05 1:23PM EDT347.5064.9550.9054.350.00-135102.34%
NFLX230609C003500002023-06-07 3:59PM EDT350.0049.7049.1050.80-0.32-0.64%40851387.60%
NFLX230609C003525002023-06-06 10:42AM EDT352.5048.4546.0048.850.00-12781.64%
NFLX230609C003550002023-06-07 3:49PM EDT355.0045.1043.4546.45-0.99-2.15%2824079.49%
NFLX230609C003575002023-06-07 1:07PM EDT357.5047.5040.7543.60+5.26+12.45%2142112.94%
NFLX230609C003600002023-06-07 3:05PM EDT360.0041.9538.8041.05+3.00+7.70%24047769.82%
NFLX230609C003625002023-06-06 12:44PM EDT362.5036.0236.5039.050.00-1135181.45%
NFLX230609C003650002023-06-07 3:58PM EDT365.0034.9034.0536.55+1.48+4.43%6254777.64%
NFLX230609C003675002023-06-07 3:58PM EDT367.5032.4131.5533.35-1.59-4.68%716259.38%
NFLX230609C003700002023-06-07 3:42PM EDT370.0030.0029.2030.95+0.95+3.27%611,12060.94%
NFLX230609C003725002023-06-07 12:19PM EDT372.5031.5026.6028.50+4.67+17.41%659055.66%
NFLX230609C003750002023-06-07 2:35PM EDT375.0025.9523.6026.25+2.01+8.40%3888877.51%
NFLX230609C003775002023-06-07 12:12PM EDT377.5026.0621.8023.60+4.89+23.10%318951.47%
NFLX230609C003800002023-06-07 2:35PM EDT380.0020.8519.3521.05+0.85+4.25%13085263.04%
NFLX230609C003825002023-06-07 1:19PM EDT382.5021.2716.5519.05+5.10+31.54%1018864.36%
NFLX230609C003850002023-06-07 3:52PM EDT385.0016.1014.8016.75+0.05+0.31%8047360.69%
NFLX230609C003875002023-06-07 3:59PM EDT387.5013.8012.8514.25+0.37+2.76%9623054.25%
NFLX230609C003900002023-06-07 3:55PM EDT390.0011.2511.0011.95-0.72-6.02%3,27670449.77%
NFLX230609C003925002023-06-07 3:52PM EDT392.5010.109.3510.15-0.20-1.94%7840849.63%
NFLX230609C003950002023-06-07 3:54PM EDT395.008.407.808.30+0.55+7.01%23767847.68%
NFLX230609C003975002023-06-07 3:57PM EDT397.506.656.356.85-0.23-3.34%74863247.93%
NFLX230609C004000002023-06-07 3:59PM EDT400.005.385.355.65-0.37-6.43%12,7393,55348.82%
NFLX230609C004050002023-06-07 3:59PM EDT405.003.453.503.65-0.25-6.76%8,2232,42649.66%
NFLX230609C004100002023-06-07 3:59PM EDT410.002.302.202.40-0.18-7.26%19,7013,73151.00%
NFLX230609C004150002023-06-07 3:59PM EDT415.001.441.401.49-0.19-11.66%16,7302,29052.88%
NFLX230609C004200002023-06-07 3:59PM EDT420.000.970.901.03-0.08-7.62%26,2283,27255.91%
NFLX230609C004250002023-06-07 3:59PM EDT425.000.620.590.62-0.06-8.82%7,6162,89257.81%
NFLX230609C004300002023-06-07 3:59PM EDT430.000.410.380.45-0.06-12.77%7,6343,09560.84%
NFLX230609C004350002023-06-07 3:59PM EDT435.000.270.240.29-0.04-12.90%3,9862,58862.79%
NFLX230609C004400002023-06-07 3:59PM EDT440.000.190.160.18-0.02-9.52%5,3382,81964.75%
NFLX230609C004450002023-06-07 3:58PM EDT445.000.110.110.13-0.03-21.43%1,7071,54067.48%
NFLX230609C004500002023-06-07 3:56PM EDT450.000.070.070.10-0.02-22.22%4,8353,83370.12%
NFLX230609C004550002023-06-07 3:49PM EDT455.000.050.040.10-0.04-44.44%1,52658773.83%
NFLX230609C004600002023-06-07 3:12PM EDT460.000.040.040.07-0.02-33.33%1,6572,31276.95%
NFLX230609C004650002023-06-07 3:56PM EDT465.000.030.020.04-0.01-25.00%89370876.95%
NFLX230609C004700002023-06-07 2:51PM EDT470.000.020.010.020.00-7331,00676.56%
NFLX230609C004750002023-06-07 1:52PM EDT475.000.010.000.04-0.02-66.67%4572782.81%
NFLX230609C004800002023-06-07 10:55AM EDT480.000.010.000.03-0.06-85.71%3921,47285.16%
NFLX230609C004850002023-06-07 11:40AM EDT485.000.010.010.040.00-2429293.75%
NFLX230609C004900002023-06-07 1:25PM EDT490.000.010.000.03-0.04-80.00%532,00893.75%
NFLX230609C004950002023-06-07 11:24AM EDT495.000.020.000.16+0.01+100.00%3527116.02%
NFLX230609C005000002023-06-07 3:56PM EDT500.000.010.000.010.00-46677193.75%
NFLX230609C005100002023-06-07 3:55PM EDT510.000.010.000.010.00-20144100.00%
NFLX230609C005200002023-06-07 3:56PM EDT520.000.010.000.010.00-190195109.38%
NFLX230609C005300002023-06-07 3:56PM EDT530.000.010.000.01-0.01-50.00%118138115.63%
NFLX230609C005400002023-06-07 9:41AM EDT540.000.010.000.010.00-1642121.88%
NFLX230609C005500002023-06-07 3:55PM EDT550.000.010.000.01-0.01-50.00%277,193128.13%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230609P001500002023-06-01 9:40AM EDT150.000.010.000.010.00--20387.50%
NFLX230609P002000002023-05-11 3:24PM EDT200.000.040.000.010.00--6275.00%
NFLX230609P002200002023-05-30 10:05AM EDT220.000.080.000.010.00-12237.50%
NFLX230609P002300002023-05-25 3:54PM EDT230.000.030.000.010.00-134225.00%
NFLX230609P002400002023-05-09 10:06AM EDT240.000.150.000.010.00-114206.25%
NFLX230609P002450002023-06-01 11:13AM EDT245.000.020.000.010.00-235196.88%
NFLX230609P002500002023-06-02 10:17AM EDT250.000.020.000.010.00-1032187.50%
NFLX230609P002550002023-05-24 3:45PM EDT255.000.050.000.010.00-1028181.25%
NFLX230609P002600002023-06-01 1:52PM EDT260.000.010.000.010.00-11126175.00%
NFLX230609P002650002023-06-01 2:42PM EDT265.000.010.000.010.00-6151168.75%
NFLX230609P002700002023-06-05 11:34AM EDT270.000.010.000.010.00-50350162.50%
NFLX230609P002750002023-06-02 11:50AM EDT275.000.010.000.010.00-6139153.13%
NFLX230609P002800002023-06-06 9:36AM EDT280.000.010.000.010.00-20214146.88%
NFLX230609P002850002023-06-05 9:30AM EDT285.000.010.000.010.00-1164140.63%
NFLX230609P002900002023-06-06 9:30AM EDT290.000.020.000.010.00-10357131.25%
NFLX230609P002950002023-06-07 1:40PM EDT295.000.010.000.010.00-37257125.00%
NFLX230609P003000002023-06-06 3:40PM EDT300.000.010.000.010.00-50331118.75%
NFLX230609P003050002023-06-05 12:22PM EDT305.000.010.000.010.00-4279112.50%
NFLX230609P003100002023-06-05 9:35AM EDT310.000.040.000.010.00-4318106.25%
NFLX230609P003150002023-06-06 12:49PM EDT315.000.010.000.010.00-10423100.00%
NFLX230609P003200002023-06-07 11:27AM EDT320.000.010.000.010.00-10053193.75%
NFLX230609P003225002023-06-05 2:20PM EDT322.500.010.000.010.00-202390.63%
NFLX230609P003250002023-06-07 11:43AM EDT325.000.010.000.010.00-9578587.50%
NFLX230609P003275002023-06-02 10:36AM EDT327.500.030.000.110.00-2105107.03%
NFLX230609P003300002023-06-07 2:12PM EDT330.000.030.000.12+0.02+200.00%6528104.69%
NFLX230609P003325002023-06-05 11:25AM EDT332.500.010.000.060.00-515293.36%
NFLX230609P003350002023-06-07 9:37AM EDT335.000.010.000.010.00-546176.56%
NFLX230609P003375002023-06-07 3:24PM EDT337.500.010.000.010.00-2485873.44%
NFLX230609P003400002023-06-07 3:44PM EDT340.000.010.010.050.00-161,40583.20%
NFLX230609P003425002023-06-07 2:25PM EDT342.500.010.000.270.00-1911895.70%
NFLX230609P003450002023-06-07 3:16PM EDT345.000.020.000.230.00-1348989.84%
NFLX230609P003475002023-06-07 3:18PM EDT347.500.030.000.29+0.02+200.00%3218188.87%
NFLX230609P003500002023-06-07 3:44PM EDT350.000.030.020.03-0.01-25.00%521,28967.97%
NFLX230609P003525002023-06-07 3:43PM EDT352.500.020.010.11-0.01-33.33%1425171.88%
NFLX230609P003550002023-06-07 1:25PM EDT355.000.030.010.07-0.02-40.00%3244864.84%
NFLX230609P003575002023-06-07 3:50PM EDT357.500.030.020.05-0.01-25.00%4560560.55%
NFLX230609P003600002023-06-07 3:49PM EDT360.000.030.030.11-0.05-62.50%3381,83862.31%
NFLX230609P003625002023-06-07 3:59PM EDT362.500.080.040.11-0.03-27.27%19456259.38%
NFLX230609P003650002023-06-07 3:59PM EDT365.000.100.060.10-0.03-23.08%57199256.06%
NFLX230609P003675002023-06-07 3:50PM EDT367.500.100.010.17-0.04-28.57%1,29987353.32%
NFLX230609P003700002023-06-07 3:59PM EDT370.000.150.100.19-0.06-28.57%8892,49453.42%
NFLX230609P003725002023-06-07 3:59PM EDT372.500.160.070.20-0.09-36.00%1,22792252.25%
NFLX230609P003750002023-06-07 3:57PM EDT375.000.240.140.26-0.07-22.58%6041,67850.59%
NFLX230609P003775002023-06-07 3:59PM EDT377.500.310.220.34-0.12-27.91%5701,09548.93%
NFLX230609P003800002023-06-07 3:59PM EDT380.000.430.380.46-0.13-23.21%2,5272,01547.56%
NFLX230609P003825002023-06-07 3:58PM EDT382.500.620.480.64-0.12-16.22%1,5301,16846.58%
NFLX230609P003850002023-06-07 3:59PM EDT385.000.840.720.87-0.29-25.66%1,4761,42345.41%
NFLX230609P003875002023-06-07 3:59PM EDT387.501.251.151.25-0.25-16.67%1,42069445.24%
NFLX230609P003900002023-06-07 3:59PM EDT390.001.741.621.77-0.31-15.12%4,9382,63445.26%
NFLX230609P003925002023-06-07 3:59PM EDT392.502.342.132.39-0.43-15.52%2,70969044.82%
NFLX230609P003950002023-06-07 3:59PM EDT395.003.143.003.25-0.56-15.14%4,0211,60045.14%
NFLX230609P003975002023-06-07 3:59PM EDT397.504.304.054.35-0.43-9.09%1,92569545.95%
NFLX230609P004000002023-06-07 3:59PM EDT400.005.505.155.50-0.43-7.25%9,0331,56345.59%
NFLX230609P004050002023-06-07 3:59PM EDT405.008.608.358.70-0.45-4.97%5,51186348.05%
NFLX230609P004100002023-06-07 3:52PM EDT410.0012.0012.0012.50-0.85-6.61%2,62677250.70%
NFLX230609P004150002023-06-07 3:40PM EDT415.0016.2715.8517.00-1.22-6.98%1,29612557.01%
NFLX230609P004200002023-06-07 2:34PM EDT420.0019.5920.2021.55-2.07-9.56%1678550.05%
NFLX230609P004250002023-06-07 2:05PM EDT425.0022.9524.9026.65-3.47-13.13%4910956.40%
NFLX230609P004300002023-06-07 3:45PM EDT430.0030.2029.5531.75-2.10-6.50%19126660.99%
NFLX230609P004350002023-06-07 12:31PM EDT435.0029.4034.4536.65-0.80-2.65%12764.99%
NFLX230609P004400002023-06-07 1:59PM EDT440.0037.6839.1541.40-1.56-3.98%7353.91%
NFLX230609P004450002023-06-07 9:38AM EDT445.0032.0044.2546.50-12.45-28.01%4169.34%
NFLX230609P004500002023-06-07 9:49AM EDT450.0045.5849.1551.45-80.57-63.87%6068.36%
NFLX230609P004600002023-06-07 3:34PM EDT460.0059.3059.0061.65+0.30+0.51%6082.42%
NFLX230609P004700002023-05-01 1:17PM EDT470.00145.6773.7575.850.00--0201.64%
NFLX230609P004800002023-06-07 3:11PM EDT480.0079.0578.9581.55-41.35-34.34%5087.50%
NFLX230609P004900002023-05-22 9:59AM EDT490.00118.9589.2591.900.00-10135.35%
NFLX230609P005000002023-05-23 10:06AM EDT500.00139.0599.20101.400.00--0119.14%
NFLX230609P005100002023-05-30 10:06AM EDT510.00122.35109.30111.900.00--0158.79%